Hyperion DeFi Stock Price History
NASDAQ: HYPDHealth CareBiotechnology: Pharmaceutical PreparationsUSD
3.38+0.015 (+0.45%)
Market open · Delayed 15 min · as of Oct 9, 2:50 PM ET
HYPD price history at a glance
The price history for Hyperion DeFi (HYPD) on this page begins on January 22, 2018, when the stock closed at $796.00; it most recently closed at $3.37 on October 5, 2026. The highest price in this record is $859.20, reached on January 22, 2018; the latest close is 99.6% below that peak. Across the 7 complete calendar years in the table, HYPD finished higher in 3 and lower in 4. Its best year was 2020 (+46.4%) and its worst was 2024 (-94.7%).
Over roughly 9 years the share price changed -99.6%, a -46.6% compound annual price return (excluding dividends). In the last 12 months alone, HYPD has lost 62.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $859.20
- Date of high
- Jan 22, 2018
- Low since 2018
- $0.85
- Date of low
- Apr 7, 2025
- 52-week high
- $9.50
- 52-week low
- $2.34
- IPO year
- 2018
- Last close
- $3.37
HYPD returns
1 week
-8.06%
1 month
-6.01%
3 months
+7.85%
6 months
+2.91%
Year to date
-5.48%
1 year
-62.86%
3 years
-96.95%
5 years
-99.21%
HYPD price return, excluding dividends.
HYPD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.37 | -6.01% |
| 2025 | 3.58 | -59.32% |
| 2024 | 8.80 | -94.71% |
| 2023 | 166.40 | +27.61% |
| 2022 | 130.40 | -59.25% |
| 2021 | 320.00 | -33.99% |
| 2020 | 484.80 | +46.38% |
| 2019 | 331.20 | +41.49% |
| 2018* | 234.08 | -70.59% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
HYPD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.49 | 3.49 | 3.27 | 3.37 | -6.27% | |
| 3.66 | 3.69 | 3.50 | 3.59 | -6.02% | |
| 3.94 | 3.99 | 3.76 | 3.82 | -1.80% | |
| 3.78 | 3.93 | 3.78 | 3.89 | +4.29% | |
| 3.86 | 3.95 | 3.71 | 3.73 | +1.91% | |
| 3.74 | 3.78 | 3.64 | 3.66 | -2.27% | |
| 4.07 | 4.07 | 3.66 | 3.75 | -6.14% | |
| 3.96 | 4.00 | 3.78 | 3.99 | +1.92% | |
| 3.95 | 4.08 | 3.86 | 3.92 | -3.09% | |
| 4.15 | 4.15 | 3.90 | 4.04 | -3.12% | |
| 3.74 | 4.17 | 3.73 | 4.17 | +6.38% | |
| 3.89 | 3.92 | 3.71 | 3.92 | -1.75% | |
| 3.90 | 4.05 | 3.83 | 3.99 | +3.64% | |
| 4.12 | 4.15 | 3.83 | 3.85 | -1.79% | |
| 3.62 | 3.96 | 3.62 | 3.92 | +12.97% | |
| 3.36 | 3.49 | 3.34 | 3.47 | +6.12% | |
| 3.30 | 3.32 | 3.18 | 3.27 | -0.61% | |
| 3.56 | 3.58 | 3.23 | 3.29 | -9.62% | |
| 3.48 | 3.68 | 3.46 | 3.64 | +4.30% | |
| 3.77 | 3.88 | 3.47 | 3.49 | -2.79% | |
| 3.54 | 3.68 | 3.46 | 3.59 | -2.18% | |
| 3.60 | 3.80 | 3.58 | 3.67 | +2.51% | |
| 3.32 | 3.67 | 3.17 | 3.58 | +8.48% | |
| 3.25 | 3.35 | 3.21 | 3.30 | 0.00% | |
| 3.10 | 3.33 | 3.10 | 3.30 | +7.84% | |
| 3.08 | 3.17 | 3.03 | 3.06 | -0.81% | |
| 3.25 | 3.33 | 3.08 | 3.09 | -9.80% | |
| 3.27 | 3.42 | 3.20 | 3.42 | +4.91% | |
| 3.57 | 3.70 | 3.24 | 3.26 | -9.94% | |
| 3.39 | 3.83 | 3.39 | 3.62 | +6.78% | |
| 3.34 | 3.41 | 3.20 | 3.39 | -0.59% | |
| 3.33 | 3.58 | 3.26 | 3.41 | +4.60% | |
| 3.40 | 3.50 | 3.24 | 3.26 | +2.52% | |
| 3.27 | 3.57 | 3.13 | 3.18 | +1.27% | |
| 3.21 | 3.22 | 2.86 | 3.14 | +3.29% | |
| 2.74 | 3.32 | 2.67 | 3.04 | +12.59% | |
| 2.83 | 2.92 | 2.70 | 2.70 | -4.93% | |
| 2.75 | 2.91 | 2.74 | 2.84 | +4.41% | |
| 2.85 | 2.86 | 2.71 | 2.72 | -3.89% | |
| 2.78 | 3.03 | 2.74 | 2.83 | +5.20% | |
| 2.64 | 2.75 | 2.63 | 2.69 | +1.89% | |
| 2.61 | 2.66 | 2.56 | 2.64 | +1.15% | |
| 2.69 | 2.69 | 2.60 | 2.61 | -3.33% | |
| 2.65 | 2.75 | 2.65 | 2.70 | +1.12% | |
| 2.65 | 2.73 | 2.60 | 2.67 | -2.20% | |
| 2.73 | 2.82 | 2.68 | 2.73 | 0.00% | |
| 2.70 | 2.79 | 2.69 | 2.73 | +2.63% | |
| 2.63 | 2.73 | 2.53 | 2.66 | +0.76% | |
| 2.61 | 2.71 | 2.59 | 2.64 | -0.75% | |
| 2.38 | 2.67 | 2.38 | 2.66 | +13.68% | |
| 2.39 | 2.47 | 2.34 | 2.34 | -3.31% | |
| 2.52 | 2.56 | 2.34 | 2.42 | -5.47% | |
| 2.56 | 2.66 | 2.53 | 2.56 | +1.99% | |
| 2.64 | 2.64 | 2.51 | 2.51 | -4.92% | |
| 2.75 | 2.83 | 2.63 | 2.64 | -4.35% | |
| 2.76 | 2.82 | 2.66 | 2.76 | 0.00% | |
| 2.77 | 2.91 | 2.74 | 2.76 | +1.47% | |
| 2.76 | 2.83 | 2.72 | 2.72 | -0.73% | |
| 2.69 | 2.86 | 2.60 | 2.74 | -0.36% | |
| 2.97 | 2.98 | 2.75 | 2.75 | -8.94% | |
| 3.01 | 3.10 | 2.90 | 3.02 | +2.03% | |
| 3.04 | 3.06 | 2.96 | 2.96 | -0.34% | |
| 3.03 | 3.08 | 2.90 | 2.97 | -3.88% | |
| 3.14 | 3.22 | 3.04 | 3.09 | -0.96% | |
| 3.00 | 3.12 | 2.98 | 3.12 | +5.05% | |
| 2.83 | 2.97 | 2.81 | 2.97 | +3.85% | |
| 3.21 | 3.25 | 2.85 | 2.86 | -12.27% | |
| 3.10 | 3.38 | 3.09 | 3.26 | +4.82% | |
| 3.16 | 3.47 | 3.03 | 3.11 | -0.96% | |
| 3.18 | 3.29 | 3.02 | 3.14 | 0.00% | |
| 3.13 | 3.21 | 3.01 | 3.14 | -1.26% | |
| 3.09 | 3.21 | 2.92 | 3.18 | +3.92% | |
| 2.90 | 3.17 | 2.84 | 3.06 | +3.38% | |
| 3.47 | 3.48 | 2.95 | 2.96 | -12.94% | |
| 3.67 | 3.74 | 3.38 | 3.40 | -7.36% | |
| 3.51 | 3.91 | 3.51 | 3.67 | -1.08% | |
| 3.49 | 3.81 | 3.46 | 3.71 | +7.54% | |
| 3.56 | 3.63 | 3.38 | 3.45 | -2.27% | |
| 3.28 | 4.00 | 3.21 | 3.53 | +8.95% | |
| 2.97 | 3.34 | 2.97 | 3.24 | +10.96% | |
| 2.88 | 3.03 | 2.88 | 2.92 | +7.35% | |
| 2.68 | 2.83 | 2.66 | 2.72 | +2.26% | |
| 2.51 | 2.71 | 2.49 | 2.66 | +5.56% | |
| 2.51 | 2.68 | 2.50 | 2.52 | -2.70% | |
| 2.90 | 2.93 | 2.56 | 2.59 | -11.60% | |
| 3.09 | 3.15 | 2.81 | 2.93 | -2.01% | |
| 3.42 | 3.42 | 2.89 | 2.99 | -14.57% | |
| 3.43 | 3.64 | 3.41 | 3.50 | -3.05% | |
| 3.78 | 3.78 | 3.56 | 3.61 | -2.43% | |
| 3.80 | 3.89 | 3.63 | 3.70 | -4.15% | |
| 3.68 | 4.05 | 3.60 | 3.86 | +10.29% | |
| 3.52 | 3.64 | 3.33 | 3.50 | +1.74% | |
| 3.49 | 3.56 | 3.34 | 3.44 | -4.44% | |
| 3.60 | 3.67 | 3.42 | 3.60 | -2.70% | |
| 3.69 | 3.90 | 3.60 | 3.70 | +2.21% | |
| 3.86 | 3.94 | 3.60 | 3.62 | -7.18% | |
| 3.82 | 4.09 | 3.74 | 3.90 | +3.17% | |
| 3.44 | 3.78 | 3.41 | 3.78 | +10.04% | |
| 3.24 | 3.64 | 3.16 | 3.44 | +7.68% | |
| 3.27 | 3.35 | 3.11 | 3.19 | -5.06% | |
| 3.53 | 3.58 | 3.26 | 3.36 | -7.18% | |
| 3.61 | 3.75 | 3.45 | 3.62 | +3.43% | |
| 3.41 | 3.69 | 3.37 | 3.50 | +2.04% | |
| 3.63 | 3.74 | 3.40 | 3.43 | -5.51% | |
| 3.60 | 3.81 | 3.51 | 3.63 | +0.83% | |
| 3.55 | 3.82 | 3.48 | 3.60 | +0.84% | |
| 3.66 | 3.79 | 3.52 | 3.57 | -1.92% | |
| 3.70 | 3.75 | 3.25 | 3.64 | -22.06% | |
| 4.60 | 4.73 | 4.33 | 4.67 | +3.78% | |
| 4.20 | 4.78 | 4.20 | 4.50 | +7.66% | |
| 4.10 | 4.32 | 4.01 | 4.18 | +3.59% | |
| 3.96 | 4.17 | 3.95 | 4.04 | +1.89% | |
| 4.26 | 4.29 | 3.73 | 3.96 | -7.04% | |
| 4.36 | 4.36 | 4.09 | 4.26 | -2.96% | |
| 4.17 | 4.99 | 4.16 | 4.39 | +5.28% | |
| 4.00 | 4.18 | 3.84 | 4.17 | +6.11% | |
| 3.93 | 4.07 | 3.83 | 3.93 | -1.26% | |
| 4.17 | 4.30 | 3.91 | 3.98 | +1.79% | |
| 4.35 | 4.35 | 3.87 | 3.91 | -8.64% | |
| 4.24 | 4.38 | 4.02 | 4.28 | -4.04% | |
| 4.10 | 4.60 | 4.00 | 4.46 | +14.07% | |
| 3.95 | 4.00 | 3.73 | 3.91 | +1.30% | |
| 3.63 | 3.87 | 3.57 | 3.86 | +8.43% | |
| 3.65 | 3.81 | 3.52 | 3.56 | +0.28% | |
| 3.62 | 3.79 | 3.50 | 3.55 | -2.20% | |
| 3.27 | 3.70 | 3.27 | 3.63 | +11.01% | |
| 3.21 | 3.43 | 3.13 | 3.27 | +1.87% | |
| 3.32 | 3.39 | 3.13 | 3.21 | +4.56% | |
| 3.22 | 3.22 | 2.97 | 3.07 | -6.97% | |
| 3.21 | 3.34 | 3.15 | 3.30 | +1.54% | |
| 3.15 | 3.27 | 2.92 | 3.25 | -0.61% | |
| 3.37 | 3.49 | 3.19 | 3.27 | -5.22% | |
| 3.20 | 3.48 | 3.20 | 3.45 | +7.81% | |
| 3.42 | 3.42 | 3.06 | 3.20 | -6.43% | |
| 3.51 | 3.58 | 3.25 | 3.42 | -2.01% | |
| 3.43 | 3.69 | 3.40 | 3.49 | -5.68% | |
| 3.59 | 3.76 | 3.55 | 3.70 | +8.50% | |
| 3.37 | 3.46 | 3.24 | 3.41 | 0.00% | |
| 3.30 | 3.45 | 3.27 | 3.41 | +4.28% | |
| 3.59 | 3.70 | 3.25 | 3.27 | -10.16% | |
| 3.63 | 3.67 | 3.33 | 3.64 | -3.45% | |
| 3.76 | 4.03 | 3.62 | 3.77 | +0.27% | |
| 3.98 | 3.98 | 3.55 | 3.76 | -2.34% | |
| 3.66 | 3.92 | 3.57 | 3.85 | +7.84% | |
| 3.43 | 3.71 | 3.41 | 3.57 | +5.00% | |
| 3.40 | 3.56 | 3.15 | 3.40 | +0.59% | |
| 3.26 | 3.51 | 3.18 | 3.38 | +2.74% | |
| 3.45 | 3.49 | 3.18 | 3.29 | -3.24% | |
| 3.01 | 3.45 | 3.00 | 3.40 | +9.32% | |
| 3.00 | 3.11 | 2.98 | 3.11 | +0.32% | |
| 3.12 | 3.25 | 3.02 | 3.10 | -3.43% | |
| 3.04 | 3.33 | 3.04 | 3.21 | +6.64% | |
| 3.15 | 3.22 | 2.97 | 3.01 | -7.38% | |
| 2.79 | 3.36 | 2.76 | 3.25 | +15.25% | |
| 3.05 | 3.05 | 2.80 | 2.82 | -9.62% | |
| 3.29 | 3.34 | 2.98 | 3.12 | -3.11% | |
| 3.04 | 3.30 | 3.04 | 3.22 | +7.69% | |
| 3.00 | 3.06 | 2.90 | 2.99 | 0.00% | |
| 3.21 | 3.24 | 2.95 | 2.99 | -9.12% | |
| 3.35 | 3.40 | 3.21 | 3.29 | -1.20% | |
| 3.50 | 3.54 | 3.16 | 3.33 | -5.40% | |
| 3.84 | 3.92 | 3.46 | 3.52 | -7.12% | |
| 4.09 | 4.16 | 3.72 | 3.79 | -8.45% | |
| 3.87 | 4.41 | 3.80 | 4.14 | +7.25% | |
| 3.97 | 4.20 | 3.68 | 3.86 | -3.98% | |
| 3.78 | 4.07 | 3.65 | 4.02 | +8.65% | |
| 3.92 | 3.98 | 3.65 | 3.70 | -6.80% | |
| 4.01 | 4.11 | 3.88 | 3.97 | -4.11% | |
| 3.58 | 4.54 | 3.50 | 4.14 | +19.65% | |
| 3.45 | 3.48 | 3.17 | 3.46 | -5.21% | |
| 4.00 | 4.00 | 3.44 | 3.65 | -10.10% | |
| 4.26 | 4.35 | 3.75 | 4.06 | -0.98% | |
| 3.42 | 4.33 | 3.42 | 4.10 | +16.48% | |
| 3.56 | 3.66 | 3.32 | 3.52 | -3.83% | |
| 3.92 | 3.92 | 3.30 | 3.66 | -6.87% | |
| 3.80 | 3.98 | 3.65 | 3.93 | +7.67% | |
| 3.20 | 3.79 | 2.99 | 3.65 | +21.67% | |
| 3.04 | 3.07 | 2.80 | 3.00 | -1.32% | |
| 2.91 | 3.25 | 2.84 | 3.04 | +4.11% | |
| 2.84 | 3.08 | 2.84 | 2.92 | +3.18% | |
| 2.83 | 2.97 | 2.80 | 2.83 | -1.39% | |
| 3.13 | 3.18 | 2.87 | 2.87 | -11.96% | |
| 3.39 | 3.50 | 3.20 | 3.26 | -2.69% | |
| 3.60 | 3.60 | 3.35 | 3.35 | -5.63% | |
| 3.35 | 3.79 | 3.35 | 3.55 | +6.93% | |
| 3.48 | 3.51 | 3.30 | 3.32 | -4.32% | |
| 3.24 | 3.51 | 3.12 | 3.47 | +5.15% | |
| 3.40 | 3.61 | 3.28 | 3.30 | -4.35% | |
| 3.56 | 3.68 | 3.38 | 3.45 | -3.09% | |
| 3.85 | 3.85 | 3.55 | 3.56 | -7.53% | |
| 3.95 | 3.95 | 3.65 | 3.85 | -2.78% | |
| 3.94 | 4.12 | 3.80 | 3.96 | +10.61% | |
| 3.58 | 3.76 | 3.44 | 3.58 | +0.56% | |
| 3.41 | 3.81 | 3.41 | 3.56 | +5.64% | |
| 3.57 | 3.64 | 3.34 | 3.37 | -3.71% | |
| 3.65 | 3.86 | 3.46 | 3.50 | -8.85% | |
| 4.04 | 4.04 | 3.75 | 3.84 | -4.48% | |
| 3.81 | 4.18 | 3.72 | 4.02 | +7.20% | |
| 3.95 | 4.08 | 3.67 | 3.75 | -8.09% | |
| 4.00 | 4.37 | 3.86 | 4.08 | +11.17% | |
| 3.01 | 3.85 | 3.01 | 3.67 | +22.33% | |
| 2.94 | 3.22 | 2.94 | 3.00 | +2.04% | |
| 2.97 | 3.15 | 2.91 | 2.94 | -4.55% | |
| 3.09 | 3.21 | 3.01 | 3.08 | 0.00% | |
| 3.51 | 3.61 | 3.03 | 3.08 | -11.49% | |
| 3.78 | 3.91 | 3.40 | 3.48 | -7.94% | |
| 3.78 | 3.80 | 3.61 | 3.78 | -1.31% | |
| 3.71 | 3.87 | 3.60 | 3.83 | +1.86% | |
| 3.72 | 4.07 | 3.65 | 3.76 | +1.08% | |
| 3.75 | 3.89 | 3.67 | 3.72 | -4.37% | |
| 3.93 | 4.10 | 3.83 | 3.89 | -2.02% | |
| 3.55 | 4.09 | 3.50 | 3.97 | +9.97% | |
| 3.84 | 4.03 | 3.50 | 3.61 | -7.67% | |
| 3.86 | 4.09 | 3.65 | 3.91 | +5.68% | |
| 4.20 | 4.44 | 3.67 | 3.70 | -17.96% | |
| 4.33 | 4.59 | 4.16 | 4.51 | +6.37% | |
| 4.09 | 4.27 | 3.96 | 4.24 | +4.69% | |
| 4.13 | 4.19 | 3.78 | 4.05 | -0.98% | |
| 4.05 | 4.15 | 3.75 | 4.09 | +2.00% | |
| 4.22 | 4.26 | 3.82 | 4.01 | -7.18% | |
| 5.02 | 5.03 | 4.21 | 4.32 | -8.67% | |
| 4.76 | 5.13 | 4.67 | 4.73 | -4.83% | |
| 4.27 | 5.14 | 4.23 | 4.97 | +16.94% | |
| 4.63 | 4.79 | 4.10 | 4.25 | -15.17% | |
| 4.09 | 5.34 | 4.09 | 5.01 | +0.80% | |
| 5.37 | 5.63 | 4.76 | 4.97 | -7.79% | |
| 5.80 | 6.00 | 5.28 | 5.39 | -4.43% | |
| 6.00 | 6.00 | 5.52 | 5.64 | -3.09% | |
| 6.26 | 6.30 | 5.51 | 5.82 | -9.63% | |
| 5.36 | 6.48 | 5.28 | 6.44 | +13.58% | |
| 5.95 | 5.95 | 5.50 | 5.67 | -4.22% | |
| 6.00 | 6.32 | 5.70 | 5.92 | +9.33% | |
| 5.71 | 6.00 | 5.40 | 5.42 | -8.53% | |
| 6.33 | 6.46 | 5.76 | 5.92 | -8.64% | |
| 6.51 | 6.87 | 6.04 | 6.48 | -1.82% | |
| 7.31 | 7.45 | 6.59 | 6.60 | -8.46% | |
| 8.09 | 8.09 | 7.01 | 7.21 | -11.86% | |
| 8.20 | 9.13 | 8.04 | 8.18 | -2.04% | |
| 8.43 | 8.49 | 7.91 | 8.35 | +7.88% | |
| 8.20 | 8.33 | 7.68 | 7.74 | -4.21% | |
| 7.14 | 8.15 | 7.10 | 8.08 | +13.48% | |
| 7.26 | 7.52 | 6.86 | 7.12 | -5.57% | |
| 7.40 | 7.95 | 7.05 | 7.54 | -0.66% | |
| 7.54 | 7.83 | 7.28 | 7.59 | +4.40% | |
| 6.59 | 7.35 | 6.49 | 7.27 | +6.75% | |
| 7.70 | 8.00 | 6.76 | 6.81 | -11.33% | |
| 8.00 | 8.16 | 7.27 | 7.68 | -5.07% | |
| 7.59 | 8.30 | 7.45 | 8.09 | +3.98% | |
| 8.58 | 8.64 | 7.23 | 7.78 | -3.11% | |
| 8.96 | 9.50 | 7.92 | 8.03 | -4.29% | |
| 8.90 | 9.10 | 8.18 | 8.39 | -7.40% | |
| 9.17 | 9.46 | 8.77 | 9.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HYPD chart for longer ranges.